Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.30 | 32.30 | 32.00 | 32.15 | 26,746 | -0.65(-1.98%) |
Oct 28, 2010 | 32.60 | 33.00 | 32.50 | 32.80 | 192,061 | +0.10(+0.31%) |
Oct 27, 2010 | 33.00 | 33.00 | 32.50 | 32.70 | 35,301 | -0.42(-1.27%) |
Oct 25, 2010 | 32.95 | 33.50 | 32.95 | 33.12 | 67,425 | +0.17(+0.52%) |
Oct 22, 2010 | 33.11 | 33.23 | 32.84 | 32.95 | 174,061 | +0.12(+0.37%) |
Oct 21, 2010 | 32.75 | 33.20 | 32.63 | 32.83 | 91,807 | +0.27(+0.83%) |
Oct 20, 2010 | 32.51 | 33.08 | 32.51 | 32.56 | 153,762 | +0.66(+2.07%) |
Oct 19, 2010 | 32.46 | 32.46 | 31.62 | 31.90 | 394,145 | -0.52(-1.60%) |
Oct 18, 2010 | 31.90 | 32.50 | 31.90 | 32.42 | 185,051 | +0.72(+2.27%) |
Oct 15, 2010 | 31.72 | 32.06 | 31.61 | 31.70 | 104,964 | -0.20(-0.63%) |
Oct 14, 2010 | 32.40 | 32.40 | 31.67 | 31.90 | 33,557 | +0.51(+1.62%) |
Oct 13, 2010 | 31.29 | 31.74 | 31.29 | 31.39 | 61,448 | +0.07(+0.22%) |
Oct 12, 2010 | 31.20 | 31.60 | 31.17 | 31.32 | 28,038 | -0.48(-1.51%) |
Oct 11, 2010 | 32.25 | 32.25 | 31.62 | 31.80 | 127,020 | -0.09(-0.28%) |
Oct 08, 2010 | 31.80 | 32.11 | 31.80 | 31.89 | 73,998 | -0.24(-0.75%) |
Oct 07, 2010 | 32.35 | 32.35 | 31.82 | 32.13 | 93,784 | +0.03(+0.09%) |
Oct 06, 2010 | 32.35 | 32.55 | 31.95 | 32.10 | 263,607 | -0.20(-0.62%) |
Oct 05, 2010 | 32.30 | 32.49 | 31.77 | 32.30 | 358,645 | +0.73(+2.31%) |
Oct 04, 2010 | 31.82 | 31.82 | 31.40 | 31.57 | 1,012,768 | +0.07(+0.22%) |
Oct 01, 2010 | 31.20 | 31.55 | 31.20 | 31.50 | 692,267 | +0.30(+0.96%) |
Sep 30, 2010 | 31.65 | 31.70 | 31.10 | 31.20 | 764,634 | -1.60(-4.88%) |
Sep 29, 2010 | 32.00 | 33.44 | 31.97 | 32.80 | 565,768 | -3.25(-9.02%) |
Sep 28, 2010 | 36.00 | 36.61 | 35.50 | 36.05 | 508,975 | +1.10(+3.15%) |
Sep 27, 2010 | 35.50 | 35.50 | 34.70 | 34.95 | 48,784 | -1.02(-2.84%) |
Sep 24, 2010 | 35.70 | 36.08 | 35.70 | 35.97 | 64,563 | +1.22(+3.51%) |
Sep 23, 2010 | 34.85 | 34.95 | 34.68 | 34.75 | 143,963 | -0.10(-0.29%) |
Sep 22, 2010 | 34.75 | 35.15 | 34.71 | 34.85 | 212,161 | +0.28(+0.81%) |
Sep 21, 2010 | 34.15 | 35.08 | 34.15 | 34.57 | 73,514 | +0.12(+0.35%) |
Sep 20, 2010 | 33.87 | 34.55 | 33.87 | 34.45 | 65,014 | +0.73(+2.16%) |
Sep 17, 2010 | 34.00 | 34.00 | 33.64 | 33.72 | 106,583 | -1.23(-3.52%) |
Sep 15, 2010 | 34.55 | 34.95 | 34.45 | 34.95 | 224,171 | +0.09(+0.26%) |
Sep 14, 2010 | 34.26 | 34.95 | 34.26 | 34.86 | 40,923 | +0.24(+0.69%) |
Sep 13, 2010 | 34.45 | 34.64 | 34.40 | 34.62 | 76,184 | +0.17(+0.49%) |
Sep 10, 2010 | 34.10 | 34.50 | 34.10 | 34.45 | 36,132 | +0.03(+0.09%) |
Sep 09, 2010 | 34.41 | 34.75 | 34.41 | 34.42 | 48,117 | -0.36(-1.04%) |
Sep 08, 2010 | 34.25 | 34.85 | 34.25 | 34.78 | 129,255 | +0.28(+0.81%) |
Sep 07, 2010 | 34.40 | 34.64 | 34.38 | 34.50 | 122,666 | -0.15(-0.43%) |
Sep 03, 2010 | 34.52 | 34.84 | 34.52 | 34.65 | 14,744 | -0.21(-0.60%) |
Sep 02, 2010 | 34.75 | 34.86 | 34.40 | 34.86 | 52,235 | -0.49(-1.39%) |
Sep 01, 2010 | 34.85 | 35.43 | 34.85 | 35.35 | 128,914 | +0.60(+1.73%) |
Aug 31, 2010 | 34.23 | 34.85 | 34.22 | 34.75 | 103,869 | -0.07(-0.20%) |
Aug 30, 2010 | 34.75 | 35.00 | 34.67 | 34.82 | 110,172 | +0.07(+0.20%) |
Aug 27, 2010 | 34.31 | 34.85 | 34.31 | 34.75 | 53,586 | +0.38(+1.11%) |
Aug 26, 2010 | 34.70 | 34.86 | 34.37 | 34.37 | 45,057 | -0.41(-1.18%) |
Aug 25, 2010 | 34.10 | 34.80 | 34.06 | 34.78 | 124,910 | +0.58(+1.70%) |
Aug 24, 2010 | 34.07 | 34.52 | 34.06 | 34.20 | 68,880 | -0.34(-0.98%) |
Aug 23, 2010 | 34.25 | 34.75 | 34.25 | 34.54 | 49,523 | +0.37(+1.08%) |
Aug 20, 2010 | 34.00 | 34.35 | 33.90 | 34.17 | 75,303 | -0.03(-0.09%) |
Aug 19, 2010 | 34.36 | 34.83 | 33.95 | 34.20 | 56,522 | -0.05(-0.15%) |
Aug 18, 2010 | 33.91 | 34.35 | 33.83 | 34.25 | 79,842 | +1.28(+3.88%) |
Aug 17, 2010 | 32.70 | 33.20 | 32.70 | 32.97 | 83,797 | +0.11(+0.33%) |
Aug 16, 2010 | 32.45 | 33.00 | 32.45 | 32.86 | 94,587 | +0.18(+0.55%) |
Aug 13, 2010 | 32.45 | 33.04 | 32.45 | 32.68 | 11,340 | +0.03(+0.09%) |
Aug 12, 2010 | 32.50 | 32.79 | 32.24 | 32.65 | 54,712 | -0.75(-2.25%) |
Aug 11, 2010 | 34.05 | 34.10 | 33.40 | 33.40 | 79,779 | -1.59(-4.54%) |
Aug 10, 2010 | 34.40 | 35.13 | 34.36 | 34.99 | 51,463 | -0.20(-0.57%) |
Aug 09, 2010 | 34.70 | 35.19 | 34.70 | 35.19 | 26,025 | +0.36(+1.03%) |
Aug 06, 2010 | 34.75 | 34.95 | 34.71 | 34.83 | 37,486 | +0.12(+0.35%) |
Aug 05, 2010 | 34.60 | 34.99 | 34.60 | 34.71 | 42,846 | +0.06(+0.17%) |
Aug 04, 2010 | 34.55 | 34.75 | 34.22 | 34.65 | 226,770 | -0.25(-0.72%) |
Aug 03, 2010 | 35.00 | 35.35 | 34.83 | 34.90 | 226,478 | -0.53(-1.50%) |